7505 扶桑電通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2,233 | 2,270 | 2,233 | 2,242 | 2,800 | 2,242 |
| 2025-07-09 | 2,235 | 2,245 | 2,211 | 2,234 | 2,000 | 2,234 |
| 2025-07-08 | 2,204 | 2,239 | 2,204 | 2,239 | 900 | 2,239 |
| 2025-07-07 | 2,227 | 2,229 | 2,202 | 2,204 | 1,100 | 2,204 |
| 2025-07-04 | 2,290 | 2,291 | 2,204 | 2,227 | 8,800 | 2,227 |
| 2025-07-03 | 2,356 | 2,356 | 2,212 | 2,257 | 8,500 | 2,257 |
| 2025-07-02 | 2,287 | 2,350 | 2,287 | 2,338 | 11,300 | 2,338 |
| 2025-07-01 | 2,230 | 2,270 | 2,230 | 2,265 | 9,700 | 2,265 |
| 2025-06-30 | 2,197 | 2,237 | 2,190 | 2,224 | 4,100 | 2,224 |
| 2025-06-27 | 2,179 | 2,180 | 2,158 | 2,176 | 5,700 | 2,176 |
| 2025-06-26 | 2,173 | 2,180 | 2,152 | 2,174 | 5,500 | 2,174 |
| 2025-06-25 | 2,140 | 2,166 | 2,135 | 2,165 | 3,500 | 2,165 |
| 2025-06-24 | 2,140 | 2,140 | 2,120 | 2,140 | 1,100 | 2,140 |
| 2025-06-23 | 2,116 | 2,120 | 2,113 | 2,118 | 1,500 | 2,118 |
| 2025-06-20 | 2,095 | 2,127 | 2,095 | 2,126 | 1,700 | 2,126 |
| 2025-06-19 | 2,098 | 2,110 | 2,095 | 2,095 | 2,800 | 2,095 |
| 2025-06-18 | 2,105 | 2,122 | 2,090 | 2,098 | 900 | 2,098 |
| 2025-06-17 | 2,128 | 2,128 | 2,078 | 2,105 | 2,300 | 2,105 |
| 2025-06-16 | 2,117 | 2,126 | 2,052 | 2,126 | 3,000 | 2,126 |
| 2025-06-13 | 2,160 | 2,160 | 2,112 | 2,129 | 3,500 | 2,129 |
| 2025-06-12 | 2,154 | 2,155 | 2,134 | 2,143 | 3,200 | 2,143 |
| 2025-06-11 | 2,155 | 2,155 | 2,111 | 2,148 | 4,000 | 2,148 |
| 2025-06-10 | 2,110 | 2,154 | 2,110 | 2,153 | 6,200 | 2,153 |
| 2025-06-09 | 2,067 | 2,090 | 2,058 | 2,090 | 1,600 | 2,090 |
| 2025-06-06 | 2,072 | 2,096 | 2,033 | 2,057 | 6,400 | 2,057 |
| 2025-06-05 | 2,142 | 2,142 | 2,071 | 2,080 | 5,500 | 2,080 |
| 2025-06-04 | 2,100 | 2,177 | 2,100 | 2,157 | 4,000 | 2,157 |
| 2025-06-03 | 2,084 | 2,099 | 2,070 | 2,098 | 4,800 | 2,098 |
| 2025-06-02 | 2,075 | 2,083 | 2,064 | 2,083 | 2,400 | 2,083 |
| 2025-05-30 | 2,050 | 2,080 | 2,050 | 2,075 | 3,300 | 2,075 |
| 2025-05-29 | 2,026 | 2,052 | 2,026 | 2,050 | 5,800 | 2,050 |
| 2025-05-28 | 2,028 | 2,045 | 2,022 | 2,022 | 1,700 | 2,022 |
| 2025-05-27 | 2,044 | 2,048 | 2,024 | 2,028 | 4,500 | 2,028 |
| 2025-05-26 | 2,049 | 2,049 | 2,011 | 2,035 | 3,400 | 2,035 |
| 2025-05-23 | 2,027 | 2,050 | 2,006 | 2,050 | 2,500 | 2,050 |
| 2025-05-22 | 2,005 | 2,030 | 2,003 | 2,030 | 2,300 | 2,030 |
| 2025-05-21 | 2,050 | 2,065 | 2,027 | 2,027 | 4,200 | 2,027 |
| 2025-05-20 | 2,065 | 2,068 | 2,020 | 2,039 | 4,100 | 2,039 |
| 2025-05-19 | 2,059 | 2,080 | 2,036 | 2,065 | 6,900 | 2,065 |
| 2025-05-16 | 2,000 | 2,038 | 1,984 | 2,036 | 10,100 | 2,036 |
| 2025-05-15 | 1,997 | 2,000 | 1,941 | 2,000 | 6,600 | 2,000 |
| 2025-05-14 | 1,940 | 1,990 | 1,920 | 1,990 | 6,300 | 1,990 |
| 2025-05-13 | 1,920 | 1,920 | 1,900 | 1,918 | 7,500 | 1,918 |
| 2025-05-12 | 1,910 | 1,941 | 1,910 | 1,920 | 22,900 | 1,920 |
| 2025-05-09 | 1,722 | 1,760 | 1,709 | 1,740 | 1,700 | 1,740 |
| 2025-05-08 | 1,705 | 1,732 | 1,705 | 1,732 | 400 | 1,732 |
| 2025-05-07 | 1,691 | 1,720 | 1,691 | 1,709 | 1,400 | 1,709 |
| 2025-05-02 | 1,740 | 1,740 | 1,705 | 1,705 | 900 | 1,705 |
| 2025-05-01 | 1,744 | 1,744 | 1,729 | 1,744 | 1,300 | 1,744 |
| 2025-04-30 | 1,738 | 1,744 | 1,658 | 1,739 | 2,900 | 1,739 |
| 2025-04-28 | 1,720 | 1,730 | 1,720 | 1,720 | 8,800 | 1,720 |
| 2025-04-25 | 1,700 | 1,719 | 1,697 | 1,719 | 800 | 1,719 |
| 2025-04-24 | 1,720 | 1,720 | 1,700 | 1,700 | 1,900 | 1,700 |
| 2025-04-23 | 1,720 | 1,720 | 1,711 | 1,720 | 1,700 | 1,720 |
| 2025-04-22 | 1,706 | 1,734 | 1,706 | 1,734 | 300 | 1,734 |
| 2025-04-21 | 1,711 | 1,722 | 1,711 | 1,722 | 400 | 1,722 |
| 2025-04-18 | 1,708 | 1,708 | 1,707 | 1,707 | 200 | 1,707 |
| 2025-04-17 | 1,707 | 1,707 | 1,706 | 1,706 | 200 | 1,706 |
| 2025-04-16 | 1,699 | 1,699 | 1,685 | 1,686 | 500 | 1,686 |
| 2025-04-15 | 1,714 | 1,719 | 1,660 | 1,663 | 2,900 | 1,663 |
| 2025-04-14 | 1,713 | 1,713 | 1,673 | 1,702 | 2,200 | 1,702 |
| 2025-04-11 | 1,610 | 1,720 | 1,610 | 1,720 | 600 | 1,720 |
| 2025-04-10 | 1,709 | 1,709 | 1,606 | 1,606 | 2,300 | 1,606 |
| 2025-04-09 | 1,590 | 1,590 | 1,531 | 1,531 | 4,800 | 1,531 |
| 2025-04-08 | 1,574 | 1,600 | 1,574 | 1,590 | 1,000 | 1,590 |
| 2025-04-07 | 1,500 | 1,619 | 1,470 | 1,573 | 5,000 | 1,573 |
| 2025-04-04 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 | 1,680 |
| 2025-04-03 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 | 1,711 |
| 2025-04-02 | 1,726 | 1,726 | 1,712 | 1,714 | 400 | 1,714 |
| 2025-04-01 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 | 1,711 |
| 2025-03-31 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 | 1,739 |
| 2025-03-28 | 1,747 | 1,747 | 1,746 | 1,746 | 600 | 1,746 |
| 2025-03-27 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 | 1,714 |
| 2025-03-26 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 | 1,736 |
| 2025-03-25 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 | 1,735 |
| 2025-03-24 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 | 1,722 |
| 2025-03-21 | 1,722 | 1,722 | 1,713 | 1,713 | 500 | 1,713 |
| 2025-03-19 | 1,704 | 1,724 | 1,704 | 1,722 | 700 | 1,722 |
| 2025-03-18 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 | 1,700 |
| 2025-03-17 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 | 1,698 |
| 2025-03-14 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | 1,695 |
| 2025-03-13 | 1,696 | 1,697 | 1,693 | 1,697 | 500 | 1,697 |
| 2025-03-12 | 1,689 | 1,696 | 1,689 | 1,696 | 200 | 1,696 |
| 2025-03-11 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 | 1,698 |
| 2025-03-10 | 1,700 | 1,701 | 1,700 | 1,700 | 500 | 1,700 |
| 2025-03-07 | 1,700 | 1,700 | 1,693 | 1,694 | 1,100 | 1,694 |
| 2025-03-06 | 1,707 | 1,708 | 1,696 | 1,705 | 3,300 | 1,705 |
| 2025-03-05 | 1,707 | 1,707 | 1,707 | 1,707 | 300 | 1,707 |
| 2025-03-04 | 1,727 | 1,727 | 1,707 | 1,707 | 1,700 | 1,707 |
| 2025-03-03 | 1,725 | 1,731 | 1,718 | 1,718 | 2,300 | 1,718 |
| 2025-02-28 | 1,724 | 1,724 | 1,724 | 1,724 | 800 | 1,724 |
| 2025-02-27 | 1,717 | 1,717 | 1,704 | 1,717 | 1,100 | 1,717 |
| 2025-02-26 | 1,719 | 1,719 | 1,702 | 1,702 | 1,900 | 1,702 |
| 2025-02-25 | 1,713 | 1,721 | 1,713 | 1,721 | 1,600 | 1,721 |
| 2025-02-21 | 1,700 | 1,713 | 1,695 | 1,713 | 1,700 | 1,713 |
| 2025-02-20 | 1,703 | 1,706 | 1,701 | 1,701 | 1,000 | 1,701 |
| 2025-02-19 | 1,713 | 1,717 | 1,702 | 1,702 | 2,400 | 1,702 |
| 2025-02-18 | 1,703 | 1,713 | 1,703 | 1,713 | 200 | 1,713 |
| 2025-02-17 | 1,700 | 1,720 | 1,700 | 1,715 | 400 | 1,715 |
| 2025-02-14 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-02-13 | 1,705 | 1,722 | 1,705 | 1,705 | 2,500 | 1,705 |
| 2025-02-12 | 1,729 | 1,730 | 1,706 | 1,730 | 5,000 | 1,730 |
| 2025-02-10 | 1,682 | 1,700 | 1,682 | 1,694 | 900 | 1,694 |
| 2025-02-07 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 1,681 |
| 2025-02-06 | 1,689 | 1,689 | 1,681 | 1,681 | 1,200 | 1,681 |
| 2025-02-05 | 1,707 | 1,707 | 1,698 | 1,700 | 1,200 | 1,700 |
| 2025-02-04 | 1,714 | 1,715 | 1,697 | 1,700 | 1,000 | 1,700 |
| 2025-02-03 | 1,693 | 1,695 | 1,693 | 1,695 | 500 | 1,695 |
| 2025-01-31 | 1,723 | 1,723 | 1,691 | 1,700 | 800 | 1,700 |
| 2025-01-30 | 1,746 | 1,746 | 1,723 | 1,723 | 700 | 1,723 |
| 2025-01-29 | 1,744 | 1,750 | 1,740 | 1,740 | 1,500 | 1,740 |
| 2025-01-28 | 1,734 | 1,735 | 1,720 | 1,727 | 1,400 | 1,727 |
| 2025-01-27 | 1,733 | 1,734 | 1,710 | 1,722 | 4,100 | 1,722 |
| 2025-01-24 | 1,716 | 1,717 | 1,716 | 1,717 | 200 | 1,717 |
| 2025-01-23 | 1,719 | 1,719 | 1,680 | 1,695 | 1,500 | 1,695 |
| 2025-01-22 | 1,733 | 1,733 | 1,705 | 1,719 | 1,400 | 1,719 |
| 2025-01-21 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2025-01-20 | 1,732 | 1,735 | 1,732 | 1,734 | 1,500 | 1,734 |
| 2025-01-17 | 1,678 | 1,715 | 1,678 | 1,715 | 600 | 1,715 |
| 2025-01-16 | 1,707 | 1,713 | 1,672 | 1,688 | 3,300 | 1,688 |
| 2025-01-15 | 1,732 | 1,732 | 1,702 | 1,730 | 1,100 | 1,730 |
| 2025-01-14 | 1,724 | 1,739 | 1,684 | 1,739 | 2,100 | 1,739 |
| 2025-01-10 | 1,747 | 1,747 | 1,724 | 1,724 | 1,200 | 1,724 |
| 2025-01-09 | 1,724 | 1,750 | 1,705 | 1,740 | 1,100 | 1,740 |
| 2025-01-08 | 1,721 | 1,724 | 1,705 | 1,724 | 1,100 | 1,724 |
| 2025-01-07 | 1,795 | 1,795 | 1,701 | 1,721 | 1,900 | 1,721 |
| 2025-01-06 | 1,797 | 1,797 | 1,769 | 1,784 | 6,200 | 1,784 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株